KissMeData/357120/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	211600	436304255	4975	4975	4975	4975	11004
3	20240319	211500	436304255	4975	4975	4975	4975	0
4	20240319	211400	436304255	4975	4975	4975	4975	0
5	20240319	211300	436304255	4975	4975	4975	4975	0
6	20240319	211200	436304255	4975	4975	4975	4975	0
7	20240319	211100	436304255	4975	4975	4975	4975	0
8	20240319	211000	436304255	4975	4975	4975	4975	0
9	20240319	210900	436304255	4975	4975	4975	4975	0
10	20240319	210800	436304255	4975	4975	4975	4975	0
11	20240319	210700	436304255	4975	4975	4975	4975	0
12	20240319	210600	436304255	4975	4975	4975	4975	0
13	20240319	210500	436304255	4975	4975	4975	4975	0
14	20240319	210400	436304255	4975	4975	4975	4975	0
15	20240319	210300	436304255	4975	4975	4975	4975	0
16	20240319	210200	436304255	4975	4975	4975	4975	0
17	20240319	210100	436304255	4975	4975	4975	4975	0
18	20240319	210000	436304255	4975	4975	4975	4975	0
19	20240319	205900	436304255	4975	4975	4975	4975	0
20	20240319	205800	436304255	4975	4975	4975	4975	0
21	20240319	205700	436304255	4975	4975	4975	4975	0
22	20240319	205600	436304255	4975	4975	4975	4975	0
23	20240319	205500	436304255	4975	4975	4975	4975	0
24	20240319	205400	436304255	4975	4975	4975	4975	0
25	20240319	205300	436304255	4975	4975	4975	4975	0
26	20240319	205200	436304255	4975	4975	4975	4975	0
27	20240319	205100	436304255	4975	4975	4975	4975	0
28	20240319	205000	436304255	4975	4975	4975	4975	0
29	20240319	204900	436304255	4975	4975	4975	4975	0
30	20240319	204800	436304255	4975	4975	4975	4975	0
31	20240319	204700	436304255	4975	4975	4975	4975	0
32	20240319	204600	436304255	4975	4975	4975	4975	11004
33	20240319	204500	436304255	4975	4975	4975	4975	0
34	20240319	204400	436304255	4975	4975	4975	4975	0
35	20240319	204300	436304255	4975	4975	4975	4975	0
36	20240319	204200	436304255	4975	4975	4975	4975	0
37	20240319	204100	436304255	4975	4975	4975	4975	0
38	20240319	204000	436304255	4975	4975	4975	4975	0
39	20240319	203900	436304255	4975	4975	4975	4975	0
40	20240319	203800	436304255	4975	4975	4975	4975	0
41	20240319	203700	436304255	4975	4975	4975	4975	0
42	20240319	203600	436304255	4975	4975	4975	4975	0
43	20240319	203500	436304255	4975	4975	4975	4975	0
44	20240319	203400	436304255	4975	4975	4975	4975	0
45	20240319	203300	436304255	4975	4975	4975	4975	0
46	20240319	203200	436304255	4975	4975	4975	4975	0
47	20240319	203100	436304255	4975	4975	4975	4975	0
48	20240319	203000	436304255	4975	4975	4975	4975	0
49	20240319	202900	436304255	4975	4975	4975	4975	0
50	20240319	202800	436304255	4975	4975	4975	4975	0
51	20240319	202700	436304255	4975	4975	4975	4975	0
52	20240319	202600	436304255	4975	4975	4975	4975	0
53	20240319	202500	436304255	4975	4975	4975	4975	0
54	20240319	202400	436304255	4975	4975	4975	4975	0
55	20240319	202300	436304255	4975	4975	4975	4975	0
56	20240319	202200	436304255	4975	4975	4975	4975	0
57	20240319	202100	436304255	4975	4975	4975	4975	0
58	20240319	202000	436304255	4975	4975	4975	4975	0
59	20240319	201900	436304255	4975	4975	4975	4975	0
60	20240319	201800	436304255	4975	4975	4975	4975	0
61	20240319	201700	436304255	4975	4975	4975	4975	0
62	20240319	201600	436304255	4975	4975	4975	4975	11004
63	20240319	201500	436304255	4975	4975	4975	4975	0
64	20240319	201400	436304255	4975	4975	4975	4975	0
65	20240319	201300	436304255	4975	4975	4975	4975	0
66	20240319	201200	436304255	4975	4975	4975	4975	0
67	20240319	201100	436304255	4975	4975	4975	4975	0
68	20240319	201000	436304255	4975	4975	4975	4975	0
69	20240319	200900	436304255	4975	4975	4975	4975	0
70	20240319	200800	436304255	4975	4975	4975	4975	0
71	20240319	200700	436304255	4975	4975	4975	4975	0
72	20240319	200600	436304255	4975	4975	4975	4975	0
73	20240319	200500	436304255	4975	4975	4975	4975	0
74	20240319	200400	436304255	4975	4975	4975	4975	0
75	20240319	200300	436304255	4975	4975	4975	4975	0
76	20240319	200200	436304255	4975	4975	4975	4975	0
77	20240319	200100	436304255	4975	4975	4975	4975	0
78	20240319	200000	436304255	4975	4975	4975	4975	0
79	20240319	195900	436304255	4975	4975	4975	4975	0
80	20240319	195800	436304255	4975	4975	4975	4975	0
81	20240319	195700	436304255	4975	4975	4975	4975	0
82	20240319	195600	436304255	4975	4975	4975	4975	0
83	20240319	195500	436304255	4975	4975	4975	4975	0
84	20240319	195400	436304255	4975	4975	4975	4975	0
85	20240319	195300	436304255	4975	4975	4975	4975	0
86	20240319	195200	436304255	4975	4975	4975	4975	0
87	20240319	195100	436304255	4975	4975	4975	4975	0
88	20240319	195000	436304255	4975	4975	4975	4975	0
89	20240319	194900	436304255	4975	4975	4975	4975	0
90	20240319	194800	436304255	4975	4975	4975	4975	0
91	20240319	194700	436304255	4975	4975	4975	4975	0
92	20240319	194600	436304255	4975	4975	4975	4975	11004
93	20240319	194500	436304255	4975	4975	4975	4975	0
94	20240319	194400	436304255	4975	4975	4975	4975	0
95	20240319	194300	436304255	4975	4975	4975	4975	0
96	20240319	194200	436304255	4975	4975	4975	4975	0
97	20240319	194100	436304255	4975	4975	4975	4975	0
98	20240319	194000	436304255	4975	4975	4975	4975	0
99	20240319	193900	436304255	4975	4975	4975	4975	0
100	20240319	193800	436304255	4975	4975	4975	4975	0
101	20240319	193700	436304255	4975	4975	4975	4975	0
102	20240319	193600	436304255	4975	4975	4975	4975	0
103	20240319	193500	436304255	4975	4975	4975	4975	0
104	20240319	193400	436304255	4975	4975	4975	4975	0
105	20240319	193300	436304255	4975	4975	4975	4975	0
106	20240319	193200	436304255	4975	4975	4975	4975	0
107	20240319	193100	436304255	4975	4975	4975	4975	0
108	20240319	193000	436304255	4975	4975	4975	4975	0
109	20240319	192900	436304255	4975	4975	4975	4975	0
110	20240319	192800	436304255	4975	4975	4975	4975	0
111	20240319	192700	436304255	4975	4975	4975	4975	0
112	20240319	192600	436304255	4975	4975	4975	4975	0
113	20240319	192500	436304255	4975	4975	4975	4975	0
114	20240319	192400	436304255	4975	4975	4975	4975	0
115	20240319	192300	436304255	4975	4975	4975	4975	0
116	20240319	192200	436304255	4975	4975	4975	4975	0
117	20240319	192100	436304255	4975	4975	4975	4975	0
118	20240319	192000	436304255	4975	4975	4975	4975	0
119	20240319	191900	436304255	4975	4975	4975	4975	0
120	20240319	191800	436304255	4975	4975	4975	4975	0
121	20240319	191700	436304255	4975	4975	4975	4975	0
122	20240319	191600	436304255	4975	4975	4975	4975	11004
123	20240319	191500	436304255	4975	4975	4975	4975	0
124	20240319	191400	436304255	4975	4975	4975	4975	0
125	20240319	191300	436304255	4975	4975	4975	4975	0
126	20240319	191200	436304255	4975	4975	4975	4975	0
127	20240319	191100	436304255	4975	4975	4975	4975	0
128	20240319	191000	436304255	4975	4975	4975	4975	0
129	20240319	190900	436304255	4975	4975	4975	4975	0
130	20240319	190800	436304255	4975	4975	4975	4975	0
131	20240319	190700	436304255	4975	4975	4975	4975	0
132	20240319	190600	436304255	4975	4975	4975	4975	0
133	20240319	190500	436304255	4975	4975	4975	4975	0
134	20240319	190400	436304255	4975	4975	4975	4975	0
135	20240319	190300	436304255	4975	4975	4975	4975	0
136	20240319	190200	436304255	4975	4975	4975	4975	0
137	20240319	190100	436304255	4975	4975	4975	4975	0
138	20240319	190000	436304255	4975	4975	4975	4975	0
139	20240319	185900	436304255	4975	4975	4975	4975	0
140	20240319	185800	436304255	4975	4975	4975	4975	0
141	20240319	185700	436304255	4975	4975	4975	4975	0
142	20240319	185600	436304255	4975	4975	4975	4975	0
143	20240319	185500	436304255	4975	4975	4975	4975	0
144	20240319	185400	436304255	4975	4975	4975	4975	0
145	20240319	185300	436304255	4975	4975	4975	4975	0
146	20240319	185200	436304255	4975	4975	4975	4975	0
147	20240319	185100	436304255	4975	4975	4975	4975	0
148	20240319	185000	436304255	4975	4975	4975	4975	0
149	20240319	184900	436304255	4975	4975	4975	4975	0
150	20240319	184800	436304255	4975	4975	4975	4975	0
151	20240319	184700	436304255	4975	4975	4975	4975	0
152	20240319	184600	436304255	4975	4975	4975	4975	11004
153	20240319	184500	436304255	4975	4975	4975	4975	0
154	20240319	184400	436304255	4975	4975	4975	4975	0
155	20240319	184300	436304255	4975	4975	4975	4975	0
156	20240319	184200	436304255	4975	4975	4975	4975	0
157	20240319	184100	436304255	4975	4975	4975	4975	0
158	20240319	184000	436304255	4975	4975	4975	4975	0
159	20240319	183900	436304255	4975	4975	4975	4975	0
160	20240319	183800	436304255	4975	4975	4975	4975	0
161	20240319	183700	436304255	4975	4975	4975	4975	0
162	20240319	183600	436304255	4975	4975	4975	4975	0
163	20240319	183500	436304255	4975	4975	4975	4975	0
164	20240319	183400	436304255	4975	4975	4975	4975	0
165	20240319	183300	436304255	4975	4975	4975	4975	0
166	20240319	183200	436304255	4975	4975	4975	4975	0
167	20240319	183100	436304255	4975	4975	4975	4975	0
168	20240319	183000	436304255	4975	4975	4975	4975	0
169	20240319	182900	436304255	4975	4975	4975	4975	0
170	20240319	182800	436304255	4975	4975	4975	4975	0
171	20240319	182700	436304255	4975	4975	4975	4975	0
172	20240319	182600	436304255	4975	4975	4975	4975	0
173	20240319	182500	436304255	4975	4975	4975	4975	0
174	20240319	182400	436304255	4975	4975	4975	4975	0
175	20240319	182300	436304255	4975	4975	4975	4975	0
176	20240319	182200	436304255	4975	4975	4975	4975	0
177	20240319	182100	436304255	4975	4975	4975	4975	0
178	20240319	182000	436304255	4975	4975	4975	4975	0
179	20240319	181900	436304255	4975	4975	4975	4975	0
180	20240319	181800	436304255	4975	4975	4975	4975	0
181	20240319	181700	436304255	4975	4975	4975	4975	0
182	20240319	181600	436304255	4975	4975	4975	4975	11004
183	20240319	181500	436304255	4975	4975	4975	4975	0
184	20240319	181400	436304255	4975	4975	4975	4975	0
185	20240319	181300	436304255	4975	4975	4975	4975	0
186	20240319	181200	436304255	4975	4975	4975	4975	0
187	20240319	181100	436304255	4975	4975	4975	4975	0
188	20240319	181000	436304255	4975	4975	4975	4975	0
189	20240319	180900	436304255	4975	4975	4975	4975	0
190	20240319	180800	436304255	4975	4975	4975	4975	0
191	20240319	180700	436304255	4975	4975	4975	4975	0
192	20240319	180600	436304255	4975	4975	4975	4975	0
193	20240319	180500	436304255	4975	4975	4975	4975	0
194	20240319	180400	436304255	4975	4975	4975	4975	0
195	20240319	180300	436304255	4975	4975	4975	4975	0
196	20240319	180200	436304255	4975	4975	4975	4975	0
197	20240319	180100	436304255	4975	4975	4975	4975	0
198	20240319	180000	436304255	4975	4975	4975	4975	0
199	20240319	175900	436304255	4975	4975	4975	4975	0
200	20240319	175800	436304255	4975	4975	4975	4975	0
201	20240319	175700	436304255	4975	4975	4975	4975	0
202	20240319	175600	436304255	4975	4975	4975	4975	0
203	20240319	175500	436304255	4975	4975	4975	4975	0
204	20240319	175400	436304255	4975	4975	4975	4975	0
205	20240319	175300	436304255	4975	4975	4975	4975	0
206	20240319	175200	436304255	4975	4975	4975	4975	0
207	20240319	175100	436304255	4975	4975	4975	4975	0
208	20240319	175000	436304255	4975	4975	4975	4975	0
209	20240319	174900	436304255	4975	4975	4975	4975	0
210	20240319	174800	436304255	4975	4975	4975	4975	0
211	20240319	174700	436304255	4975	4975	4975	4975	0
212	20240319	174600	436304255	4975	4975	4975	4975	11004
213	20240319	174500	436304255	4975	4975	4975	4975	0
214	20240319	174400	436304255	4975	4975	4975	4975	0
215	20240319	174300	436304255	4975	4975	4975	4975	0
216	20240319	174200	436304255	4975	4975	4975	4975	0
217	20240319	174100	436304255	4975	4975	4975	4975	0
218	20240319	174000	436304255	4975	4975	4975	4975	0
219	20240319	173900	436304255	4975	4975	4975	4975	0
220	20240319	173800	436304255	4975	4975	4975	4975	0
221	20240319	173700	436304255	4975	4975	4975	4975	0
222	20240319	173600	436304255	4975	4975	4975	4975	0
223	20240319	173500	436304255	4975	4975	4975	4975	0
224	20240319	173400	436304255	4975	4975	4975	4975	0
225	20240319	173300	436304255	4975	4975	4975	4975	0
226	20240319	173200	436304255	4975	4975	4975	4975	0
227	20240319	173100	436304255	4975	4975	4975	4975	0
228	20240319	173000	436304255	4975	4975	4975	4975	0
229	20240319	172900	436304255	4975	4975	4975	4975	0
230	20240319	172800	436304255	4975	4975	4975	4975	0
231	20240319	172700	436304255	4975	4975	4975	4975	0
232	20240319	172600	436304255	4975	4975	4975	4975	0
233	20240319	172500	436304255	4975	4975	4975	4975	0
234	20240319	172400	436304255	4975	4975	4975	4975	0
235	20240319	172300	436304255	4975	4975	4975	4975	0
236	20240319	172200	436304255	4975	4975	4975	4975	0
237	20240319	172100	436304255	4975	4975	4975	4975	0
238	20240319	172000	436304255	4975	4975	4975	4975	0
239	20240319	171900	436304255	4975	4975	4975	4975	0
240	20240319	171800	436304255	4975	4975	4975	4975	0
241	20240319	171700	436304255	4975	4975	4975	4975	0
242	20240319	171600	436304255	4975	4975	4975	4975	11004
243	20240319	171500	436304255	4975	4975	4975	4975	0
244	20240319	171400	436304255	4975	4975	4975	4975	0
245	20240319	171300	436304255	4975	4975	4975	4975	0
246	20240319	171200	436304255	4975	4975	4975	4975	0
247	20240319	171100	436304255	4975	4975	4975	4975	0
248	20240319	171000	436304255	4975	4975	4975	4975	0
249	20240319	170900	436304255	4975	4975	4975	4975	0
250	20240319	170800	436304255	4975	4975	4975	4975	0
251	20240319	170700	436304255	4975	4975	4975	4975	0
252	20240319	170600	436304255	4975	4975	4975	4975	0
253	20240319	170500	436304255	4975	4975	4975	4975	0
254	20240319	170400	436304255	4975	4975	4975	4975	0
255	20240319	170300	436304255	4975	4975	4975	4975	0
256	20240319	170200	436304255	4975	4975	4975	4975	0
257	20240319	170100	436304255	4975	4975	4975	4975	0
258	20240319	170000	436304255	4975	4975	4975	4975	0
259	20240319	165900	436304255	4975	4975	4975	4975	0
260	20240319	165800	436304255	4975	4975	4975	4975	0
261	20240319	165700	436304255	4975	4975	4975	4975	0
262	20240319	165600	436304255	4975	4975	4975	4975	0
263	20240319	165500	436304255	4975	4975	4975	4975	0
264	20240319	165400	436304255	4975	4975	4975	4975	0
265	20240319	165300	436304255	4975	4975	4975	4975	0
266	20240319	165200	436304255	4975	4975	4975	4975	0
267	20240319	165100	436304255	4975	4975	4975	4975	0
268	20240319	165000	436304255	4975	4975	4975	4975	0
269	20240319	164900	436304255	4975	4975	4975	4975	0
270	20240319	164800	436304255	4975	4975	4975	4975	0
271	20240319	164700	436304255	4975	4975	4975	4975	0
272	20240319	164600	436304255	4975	4975	4975	4975	11004
273	20240319	164500	436304255	4975	4975	4975	4975	0
274	20240319	164400	436304255	4975	4975	4975	4975	0
275	20240319	164300	436304255	4975	4975	4975	4975	0
276	20240319	164200	436304255	4975	4975	4975	4975	0
277	20240319	164100	436304255	4975	4975	4975	4975	0
278	20240319	164000	436304255	4975	4975	4975	4975	0
279	20240319	163900	436304255	4975	4975	4975	4975	0
280	20240319	163800	436304255	4975	4975	4975	4975	0
281	20240319	163700	436304255	4975	4975	4975	4975	0
282	20240319	163600	436304255	4975	4975	4975	4975	0
283	20240319	163500	436304255	4975	4975	4975	4975	0
284	20240319	163400	436304255	4975	4975	4975	4975	0
285	20240319	163300	436304255	4975	4975	4975	4975	0
286	20240319	163200	436304255	4975	4975	4975	4975	0
287	20240319	163100	436304255	4975	4975	4975	4975	0
288	20240319	163000	436304255	4975	4975	4975	4975	0
289	20240319	162900	436304255	4975	4975	4975	4975	0
290	20240319	162800	436304255	4975	4975	4975	4975	0
291	20240319	162700	436304255	4975	4975	4975	4975	0
292	20240319	162600	436304255	4975	4975	4975	4975	0
293	20240319	162500	436304255	4975	4975	4975	4975	0
294	20240319	162400	436304255	4975	4975	4975	4975	0
295	20240319	162300	436304255	4975	4975	4975	4975	0
296	20240319	162200	436304255	4975	4975	4975	4975	0
297	20240319	162100	436304255	4975	4975	4975	4975	0
298	20240319	162000	436304255	4975	4975	4975	4975	0
299	20240319	161900	436304255	4975	4975	4975	4975	0
300	20240319	161800	436304255	4975	4975	4975	4975	0
301	20240319	161700	436304255	4975	4975	4975	4975	0
302	20240319	161600	436304255	4975	4975	4975	4975	11004
303	20240319	161500	436304255	4975	4975	4975	4975	0
304	20240319	161400	436304255	4975	4975	4975	4975	0
305	20240319	161300	436304255	4975	4975	4975	4975	0
306	20240319	161200	436304255	4975	4975	4975	4975	0
307	20240319	161100	436304255	4975	4975	4975	4975	0
308	20240319	161000	436304255	4975	4975	4975	4975	0
309	20240319	160900	436304255	4975	4975	4975	4975	0
310	20240319	160800	436304255	4975	4975	4975	4975	0
311	20240319	160700	436304255	4975	4975	4975	4975	0
312	20240319	160600	436304255	4975	4975	4975	4975	0
313	20240319	160500	436304255	4975	4975	4975	4975	0
314	20240319	160400	436304255	4975	4975	4975	4975	0
315	20240319	160300	436304255	4975	4975	4975	4975	0
316	20240319	160200	436304255	4975	4975	4975	4975	0
317	20240319	160100	436304255	4975	4975	4975	4975	0
318	20240319	160000	436304255	4975	4975	4975	4975	0
319	20240319	155900	436304255	4975	4975	4975	4975	0
320	20240319	155800	436304255	4975	4975	4975	4975	0
321	20240319	155700	436304255	4975	4975	4975	4975	0
322	20240319	155600	436304255	4975	4975	4975	4975	0
323	20240319	155500	436304255	4975	4975	4975	4975	0
324	20240319	155400	436304255	4975	4975	4975	4975	0
325	20240319	155300	436304255	4975	4975	4975	4975	0
326	20240319	155200	436304255	4975	4975	4975	4975	0
327	20240319	155100	436304255	4975	4975	4975	4975	0
328	20240319	155000	436304255	4975	4975	4975	4975	0
329	20240319	154900	436304255	4975	4975	4975	4975	0
330	20240319	154800	436304255	4975	4975	4975	4975	0
331	20240319	154700	436304255	4975	4975	4975	4975	0
332	20240319	154600	436304255	4975	4975	4975	4975	11004
333	20240319	154500	436304255	4975	4975	4975	4975	0
334	20240319	154400	436304255	4975	4975	4975	4975	0
335	20240319	154300	436304255	4975	4975	4975	4975	0
336	20240319	154200	436304255	4975	4975	4975	4975	0
337	20240319	154100	436304255	4975	4975	4975	4975	0
338	20240319	154000	436304255	4975	4975	4975	4975	0
339	20240319	153900	436304255	4975	4975	4975	4975	0
340	20240319	153800	436304255	4975	4975	4975	4975	0
341	20240319	153700	436304255	4975	4975	4975	4975	0
342	20240319	153600	436304255	4975	4975	4975	4975	0
343	20240319	153500	436304255	4975	4975	4975	4975	0
344	20240319	153400	436304255	4975	4975	4975	4975	0
345	20240319	153300	436304255	4975	4975	4975	4975	0
346	20240319	153200	436304255	4975	4975	4975	4975	0
347	20240319	153100	436304255	4975	4975	4975	4975	0
348	20240319	153000	436304255	4975	4975	4975	4975	11004
349	20240319	152900	381559355	4980	4980	4980	4980	0
350	20240319	152800	381559355	4980	4980	4980	4980	0
351	20240319	152700	381559355	4980	4980	4980	4980	0
352	20240319	152600	381559355	4980	4980	4980	4980	0
353	20240319	152500	381559355	4980	4980	4980	4980	0
354	20240319	152400	381559355	4980	4980	4980	4980	0
355	20240319	152300	381559355	4980	4980	4980	4980	0
356	20240319	152200	381559355	4980	4980	4980	4980	0
357	20240319	152100	381559355	4980	4980	4980	4980	0
358	20240319	152000	381559355	4980	4980	4980	4980	0
359	20240319	151900	381559355	4980	4980	4980	4980	3
360	20240319	151800	381544415	4990	4985	4990	4980	288
361	20240319	151700	380108735	4990	4990	4990	4990	3
362	20240319	151600	380093765	4980	4980	4980	4980	0
363	20240319	151500	380093765	4980	4980	4980	4980	79
364	20240319	151400	379700345	4990	4990	4990	4990	100
365	20240319	151300	379201345	4990	4990	4990	4990	67
366	20240319	151200	378867015	4990	4990	4990	4990	1
367	20240319	151100	378862025	4980	4985	4985	4980	103
368	20240319	151000	378349055	4990	4990	4990	4990	1
369	20240319	150900	378344065	4985	4985	4985	4985	0
370	20240319	150800	378344065	4985	4985	4985	4985	0
371	20240319	150700	378344065	4985	4985	4985	4985	90
372	20240319	150600	377895415	4985	4985	4985	4985	0
373	20240319	150500	377895415	4985	4985	4990	4985	1978
374	20240319	150400	368034595	4980	4980	4980	4980	0
375	20240319	150300	368034595	4980	4980	4980	4980	0
376	20240319	150200	368034595	4980	4980	4980	4980	0
377	20240319	150100	368034595	4980	4985	4985	4980	1860
378	20240319	150000	358770995	4985	4985	4985	4985	22
379	20240319	145900	358661325	4990	4990	4990	4990	178
380	20240319	145800	357773105	4990	4990	4990	4990	0
381	20240319	145700	357773105	4990	4990	4990	4990	65
382	20240319	145600	357448755	4990	4990	4990	4990	138
383	20240319	145500	356760135	4990	4980	4990	4980	165
384	20240319	145400	355937885	4980	4980	4985	4980	332
385	20240319	145300	354284515	4985	4985	4985	4985	0
386	20240319	145200	354284515	4985	4985	4985	4985	63
387	20240319	145100	353970460	4985	4980	4985	4980	1003
388	20240319	145000	348975515	4985	4985	4985	4985	173
389	20240319	144900	348113110	4980	4990	4990	4980	6018
390	20240319	144800	318129215	4990	4990	4990	4990	0
391	20240319	144700	318129215	4990	4990	4995	4990	529
392	20240319	144600	315489430	4995	4990	4995	4990	2277
393	20240319	144500	304127195	4990	4990	4990	4990	0
394	20240319	144400	304127195	4990	4990	4990	4990	1
395	20240319	144300	304122205	4990	4990	4990	4990	0
396	20240319	144200	304122205	4990	4990	4990	4990	0
397	20240319	144100	304122205	4990	4985	4990	4985	5
398	20240319	144000	304097260	4990	4990	4990	4990	0
399	20240319	143900	304097260	4990	4990	4990	4990	7
400	20240319	143800	304062330	4980	4990	4990	4980	8
401	20240319	143700	304022420	4990	4990	4990	4990	0
402	20240319	143600	304022420	4990	4990	4990	4990	6
403	20240319	143500	303992480	4985	4985	4985	4985	10
404	20240319	143400	303942630	4985	4990	4990	4985	14
405	20240319	143300	303872820	4985	4985	4985	4985	1402
406	20240319	143200	296883850	4990	4990	4990	4990	0
407	20240319	143100	296883850	4990	4990	4990	4990	1
408	20240319	143000	296878860	4990	4990	4990	4990	2
409	20240319	142900	296868880	4990	4990	4990	4990	0
410	20240319	142800	296868880	4990	4990	4990	4990	0
411	20240319	142700	296868880	4990	4990	4990	4990	0
412	20240319	142600	296868880	4990	4990	4990	4990	0
413	20240319	142500	296868880	4990	4990	4990	4990	40
414	20240319	142400	296669280	4990	4990	4990	4990	0
415	20240319	142300	296669280	4990	4990	4990	4990	0
416	20240319	142200	296669280	4990	4990	4990	4990	0
417	20240319	142100	296669280	4990	4990	4990	4990	0
418	20240319	142000	296669280	4990	4990	4990	4990	0
419	20240319	141900	296669280	4990	4990	4990	4990	0
420	20240319	141800	296669280	4990	4990	4990	4990	0
421	20240319	141700	296669280	4990	4990	4990	4990	78
422	20240319	141600	296280060	4990	4990	4990	4990	0
423	20240319	141500	296280060	4990	4990	4990	4990	93
424	20240319	141400	295815990	4990	4990	4990	4990	0
425	20240319	141300	295815990	4990	4990	4990	4990	0
426	20240319	141200	295815990	4990	4985	4990	4985	2475
427	20240319	141100	283477880	4985	4985	4985	4985	0
428	20240319	141000	283477880	4985	4985	4985	4985	137
429	20240319	140900	282794935	4985	4985	4985	4985	10
430	20240319	140800	282745085	4985	4985	4985	4985	0
431	20240319	140700	282745085	4985	4985	4985	4985	0
432	20240319	140600	282745085	4985	4985	4985	4985	0
433	20240319	140500	282745085	4985	4985	4985	4985	0
434	20240319	140400	282745085	4985	4990	4990	4985	7308
435	20240319	140300	246314675	4990	4990	4990	4990	0
436	20240319	140200	246314675	4990	4990	4990	4990	0
437	20240319	140100	246314675	4990	4990	4990	4990	0
438	20240319	140000	246314675	4990	4990	4990	4990	140
439	20240319	135900	245616075	4990	4990	4990	4990	0
440	20240319	135800	245616075	4990	4990	4990	4990	0
441	20240319	135700	245616075	4990	4990	4990	4990	0
442	20240319	135600	245616075	4990	4990	4990	4990	0
443	20240319	135500	245616075	4990	4990	4990	4990	195
444	20240319	135400	244643025	4995	4995	4995	4995	0
445	20240319	135300	244643025	4995	4995	4995	4995	0
446	20240319	135200	244643025	4995	4995	4995	4995	0
447	20240319	135100	244643025	4995	4995	4995	4995	0
448	20240319	135000	244643025	4995	4995	4995	4995	2
449	20240319	134900	244633035	4990	4990	4990	4990	0
450	20240319	134800	244633035	4990	4990	4990	4990	0
451	20240319	134700	244633035	4990	4990	4990	4990	0
452	20240319	134600	244633035	4990	4990	4990	4990	0
453	20240319	134500	244633035	4990	4990	4990	4990	200
454	20240319	134400	243635035	4990	4990	4990	4990	300
455	20240319	134300	242138035	4990	4990	4990	4990	1
456	20240319	134200	242133045	4990	4990	4990	4990	5
457	20240319	134100	242108095	4990	4990	4990	4990	105
458	20240319	134000	241584145	4990	4995	4995	4990	101
459	20240319	133900	241079655	4995	4995	4995	4995	0
460	20240319	133800	241079655	4995	4995	4995	4995	0
461	20240319	133700	241079655	4995	4995	4995	4995	0
462	20240319	133600	241079655	4995	4995	4995	4995	0
463	20240319	133500	241079655	4995	4995	4995	4995	0
464	20240319	133400	241079655	4995	4995	4995	4995	3
465	20240319	133300	241064670	4990	4990	4990	4990	256
466	20240319	133200	239787230	4995	4995	4995	4995	0
467	20240319	133100	239787230	4995	4995	4995	4995	0
468	20240319	133000	239787230	4995	4995	4995	4995	0
469	20240319	132900	239787230	4995	4995	4995	4995	0
470	20240319	132800	239787230	4995	4995	4995	4995	0
471	20240319	132700	239787230	4995	4990	4995	4990	162
472	20240319	132600	238978840	4990	4990	4990	4990	0
473	20240319	132500	238978840	4990	4990	4990	4990	0
474	20240319	132400	238978840	4990	4990	4990	4990	1612
475	20240319	132300	230934960	4995	4995	4995	4995	0
476	20240319	132200	230934960	4995	4995	4995	4995	20
477	20240319	132100	230835060	4995	4995	4995	4995	1404
478	20240319	132000	223822080	4995	4995	4995	4995	0
479	20240319	131900	223822080	4995	4995	4995	4995	0
480	20240319	131800	223822080	4995	4995	4995	4995	2
481	20240319	131700	223812090	4990	4990	4990	4990	0
482	20240319	131600	223812090	4990	4990	4990	4990	0
483	20240319	131500	223812090	4990	4990	4990	4990	0
484	20240319	131400	223812090	4990	4990	4990	4990	0
485	20240319	131300	223812090	4990	4990	4990	4990	779
486	20240319	131200	219924880	4995	4995	4995	4995	0
487	20240319	131100	219924880	4995	4995	4995	4995	0
488	20240319	131000	219924880	4995	4995	4995	4995	0
489	20240319	130900	219924880	4995	4995	4995	4995	5
490	20240319	130800	219899905	4990	4990	4990	4990	0
491	20240319	130700	219899905	4990	4995	4995	4990	135
492	20240319	130600	219226230	4995	4995	4995	4995	523
493	20240319	130500	216613845	4995	4995	4995	4995	0
494	20240319	130400	216613845	4995	4995	4995	4995	0
495	20240319	130300	216613845	4995	4995	4995	4995	5
496	20240319	130200	216588870	4995	4995	4995	4995	0
497	20240319	130100	216588870	4995	4995	4995	4995	0
498	20240319	130000	216588870	4995	4995	4995	4995	0
499	20240319	125900	216588870	4995	4995	4995	4995	0
500	20240319	125800	216588870	4995	4995	4995	4995	0
501	20240319	125700	216588870	4995	4995	4995	4995	5
502	20240319	125600	216563895	4995	4995	4995	4995	0
503	20240319	125500	216563895	4995	4995	4995	4995	0
504	20240319	125400	216563895	4995	4995	4995	4995	0
505	20240319	125300	216563895	4995	4995	4995	4995	0
506	20240319	125200	216563895	4995	4995	4995	4995	0
507	20240319	125100	216563895	4995	4995	4995	4995	0
508	20240319	125000	216563895	4995	4995	4995	4995	0
509	20240319	124900	216563895	4995	4995	4995	4995	0
510	20240319	124800	216563895	4995	4995	4995	4995	6
511	20240319	124700	216533925	4995	4995	4995	4995	0
512	20240319	124600	216533925	4995	4995	4995	4995	0
513	20240319	124500	216533925	4995	4995	4995	4995	0
514	20240319	124400	216533925	4995	4995	4995	4995	0
515	20240319	124300	216533925	4995	4995	4995	4995	0
516	20240319	124200	216533925	4995	4995	4995	4995	3
517	20240319	124100	216518940	4995	4995	4995	4995	2
518	20240319	124000	216508950	4995	4995	4995	4995	7
519	20240319	123900	216473985	4995	4995	4995	4995	0
520	20240319	123800	216473985	4995	4995	4995	4995	0
521	20240319	123700	216473985	4995	4995	4995	4995	0
522	20240319	123600	216473985	4995	4995	4995	4995	0
523	20240319	123500	216473985	4995	4995	4995	4995	4
524	20240319	123400	216454005	4995	4995	4995	4995	0
525	20240319	123300	216454005	4995	4995	4995	4995	0
526	20240319	123200	216454005	4995	4995	4995	4995	0
527	20240319	123100	216454005	4995	4995	4995	4995	0
528	20240319	123000	216454005	4995	4995	4995	4995	0
529	20240319	122900	216454005	4995	4995	4995	4995	0
530	20240319	122800	216454005	4995	4995	4995	4995	50
531	20240319	122700	216204255	4995	4995	4995	4995	1
532	20240319	122600	216199260	4995	4995	4995	4995	0
533	20240319	122500	216199260	4995	4995	4995	4995	0
534	20240319	122400	216199260	4995	4995	4995	4995	0
535	20240319	122300	216199260	4995	4995	4995	4995	0
536	20240319	122200	216199260	4995	4995	4995	4995	0
537	20240319	122100	216199260	4995	4995	4995	4995	0
538	20240319	122000	216199260	4995	4995	4995	4995	0
539	20240319	121900	216199260	4995	4995	4995	4995	0
540	20240319	121800	216199260	4995	4995	4995	4995	0
541	20240319	121700	216199260	4995	4995	4995	4995	0
542	20240319	121600	216199260	4995	4995	4995	4995	0
543	20240319	121500	216199260	4995	4995	4995	4995	0
544	20240319	121400	216199260	4995	4995	4995	4995	0
545	20240319	121300	216199260	4995	4995	4995	4995	0
546	20240319	121200	216199260	4995	4995	4995	4995	10
547	20240319	121100	216149310	4995	4995	4995	4995	0
548	20240319	121000	216149310	4995	4995	4995	4995	0
549	20240319	120900	216149310	4995	4995	4995	4995	0
550	20240319	120800	216149310	4995	4995	4995	4995	0
551	20240319	120700	216149310	4995	4995	4995	4995	0
552	20240319	120600	216149310	4995	4995	4995	4995	0
553	20240319	120500	216149310	4995	4995	4995	4995	0
554	20240319	120400	216149310	4995	4995	4995	4995	0
555	20240319	120300	216149310	4995	4995	4995	4995	1
556	20240319	120200	216144315	4995	4995	4995	4995	0
557	20240319	120100	216144315	4995	4995	4995	4995	0
558	20240319	120000	216144315	4995	4995	4995	4995	5
559	20240319	115900	216119340	4995	4995	4995	4995	0
560	20240319	115800	216119340	4995	4995	4995	4995	0
561	20240319	115700	216119340	4995	4995	4995	4995	0
562	20240319	115600	216119340	4995	4995	4995	4995	0
563	20240319	115500	216119340	4995	4995	4995	4995	1
564	20240319	115400	216114345	4990	4990	4990	4990	240
565	20240319	115300	214916745	4990	4990	4990	4990	0
566	20240319	115200	214916745	4990	4990	4990	4990	0
567	20240319	115100	214916745	4990	4990	4990	4990	0
568	20240319	115000	214916745	4990	4990	4990	4990	0
569	20240319	114900	214916745	4990	4990	4990	4990	0
570	20240319	114800	214916745	4990	4990	4990	4990	0
571	20240319	114700	214916745	4990	4990	4990	4990	0
572	20240319	114600	214916745	4990	4990	4990	4990	0
573	20240319	114500	214916745	4990	4990	4990	4990	0
574	20240319	114400	214916745	4990	4995	4995	4990	438
575	20240319	114300	212729990	5000	5000	5000	5000	0
576	20240319	114200	212729990	5000	4995	5000	4995	431
577	20240319	114100	210577120	5000	5000	5000	5000	0
578	20240319	114000	210577120	5000	5000	5000	5000	1
579	20240319	113900	210572120	5000	5000	5000	5000	47
580	20240319	113800	210337120	5000	5000	5000	5000	1
581	20240319	113700	210332120	5000	5000	5000	5000	0
582	20240319	113600	210332120	5000	5000	5000	5000	23
583	20240319	113500	210217120	5000	5000	5000	5000	0
584	20240319	113400	210217120	5000	5000	5000	5000	23
585	20240319	113300	210102120	5000	5000	5000	5000	1
586	20240319	113200	210097120	5000	5000	5000	5000	23
587	20240319	113100	209982120	5000	5000	5000	5000	25
588	20240319	113000	209857120	5000	5000	5000	5000	51
589	20240319	112900	209602120	5000	5000	5000	5000	0
590	20240319	112800	209602120	5000	5000	5000	5000	65
591	20240319	112700	209277120	5000	5000	5000	5000	0
592	20240319	112600	209277120	5000	5000	5000	5000	20
593	20240319	112500	209177120	5000	5000	5000	5000	0
594	20240319	112400	209177120	5000	5000	5000	5000	0
595	20240319	112300	209177120	5000	5000	5000	5000	0
596	20240319	112200	209177120	5000	5000	5000	5000	0
597	20240319	112100	209177120	5000	5000	5000	5000	0
598	20240319	112000	209177120	5000	5000	5000	5000	0
599	20240319	111900	209177120	5000	5000	5000	5000	0
600	20240319	111800	209177120	5000	5000	5000	5000	0
601	20240319	111700	209177120	5000	5000	5000	5000	0
602	20240319	111600	209177120	5000	5000	5000	5000	0
603	20240319	111500	209177120	5000	5000	5000	5000	4
604	20240319	111400	209157120	5000	5000	5000	5000	0
605	20240319	111300	209157120	5000	5000	5000	5000	1
606	20240319	111200	209152120	5000	5000	5000	5000	0
607	20240319	111100	209152120	5000	5000	5000	5000	0
608	20240319	111000	209152120	5000	5000	5000	5000	137
609	20240319	110900	208467120	4995	4995	4995	4995	0
610	20240319	110800	208467120	4995	4995	4995	4995	0
611	20240319	110700	208467120	4995	4995	4995	4995	0
612	20240319	110600	208467120	4995	4995	4995	4995	0
613	20240319	110500	208467120	4995	4995	4995	4995	0
614	20240319	110400	208467120	4995	4995	4995	4995	450
615	20240319	110300	206219370	5000	5000	5000	5000	0
616	20240319	110200	206219370	5000	5000	5000	5000	1205
617	20240319	110100	200194370	5000	4990	5000	4990	3867
618	20240319	110000	180881435	4990	4990	4990	4990	5
619	20240319	105900	180856485	4990	4990	4990	4990	25
620	20240319	105800	180731735	4990	4985	4990	4985	818
621	20240319	105700	176650205	4985	4985	4985	4985	14
622	20240319	105600	176580415	4985	4985	4985	4985	10
623	20240319	105500	176530565	4985	4985	4985	4985	0
624	20240319	105400	176530565	4985	4985	4985	4985	8
625	20240319	105300	176490685	4985	4985	4985	4985	0
626	20240319	105200	176490685	4985	4985	4985	4985	47
627	20240319	105100	176256390	4985	4985	4985	4985	69
628	20240319	105000	175912425	4985	4985	4985	4985	35
629	20240319	104900	175737950	4985	4985	4985	4985	0
630	20240319	104800	175737950	4985	4985	4985	4985	5
631	20240319	104700	175713025	4985	4985	4985	4985	107
632	20240319	104600	175179630	4985	4985	4985	4985	28
633	20240319	104500	175040050	4985	4985	4985	4985	1005
634	20240319	104400	170030125	4985	4985	4985	4985	10
635	20240319	104300	169980275	4985	4985	4985	4985	26
636	20240319	104200	169850665	4985	4985	4985	4985	9
637	20240319	104100	169805800	4985	4985	4985	4985	5
638	20240319	104000	169780875	4985	4985	4985	4985	0
639	20240319	103900	169780875	4985	4985	4985	4985	40
640	20240319	103800	169581475	4985	4985	4985	4985	1
641	20240319	103700	169576490	4985	4985	4985	4985	0
642	20240319	103600	169576490	4985	4985	4985	4985	1
643	20240319	103500	169571505	4980	4985	4985	4980	2753
644	20240319	103400	155851370	4985	4985	4985	4985	1
645	20240319	103300	155846385	4985	4985	4985	4985	0
646	20240319	103200	155846385	4985	4985	4985	4985	0
647	20240319	103100	155846385	4985	4985	4985	4985	0
648	20240319	103000	155846385	4985	4985	4985	4985	242
649	20240319	102900	154640015	4985	4985	4985	4985	0
650	20240319	102800	154640015	4985	4985	4985	4985	361
651	20240319	102700	152840430	4990	4990	4990	4990	400
652	20240319	102600	150844430	4985	4980	4985	4980	41
653	20240319	102500	150640125	4985	4985	4985	4985	0
654	20240319	102400	150640125	4985	4985	4985	4980	686
655	20240319	102300	147221025	4985	4985	4985	4985	1353
656	20240319	102200	140476320	4985	4990	4990	4985	1390
657	20240319	102100	133540465	4995	4995	4995	4995	5
658	20240319	102000	133515490	4990	4990	4990	4990	8
659	20240319	101900	133475570	4990	4990	4990	4990	0
660	20240319	101800	133475570	4990	4990	4990	4990	229
661	20240319	101700	132332860	4985	4990	4990	4985	314
662	20240319	101600	130766140	4990	4990	4990	4990	0
663	20240319	101500	130766140	4990	4990	4990	4990	760
664	20240319	101400	126973740	4990	4990	4990	4990	0
665	20240319	101300	126973740	4990	4995	4995	4990	4217
666	20240319	101200	105917025	5000	5000	5000	5000	4141
667	20240319	101100	85212025	4995	5000	5000	4995	1370
668	20240319	101000	78362060	5000	5000	5000	5000	0
669	20240319	100900	78362060	5000	5000	5000	5000	200
670	20240319	100800	77362060	5010	5010	5010	5010	6
671	20240319	100700	77332000	5010	5010	5010	5010	0
672	20240319	100600	77332000	5010	5010	5010	5010	0
673	20240319	100500	77332000	5010	5010	5010	5010	50
674	20240319	100400	77081500	5010	5010	5010	5010	0
675	20240319	100300	77081500	5010	5010	5010	5010	0
676	20240319	100200	77081500	5010	5010	5010	5010	0
677	20240319	100100	77081500	5010	5010	5010	5010	0
678	20240319	100000	77081500	5010	5010	5010	5010	0
679	20240319	095900	77081500	5010	5010	5010	5010	14
680	20240319	095800	77011360	5010	5010	5010	5010	1
681	20240319	095700	77006350	5000	5000	5000	5000	0
682	20240319	095600	77006350	5000	5000	5000	5000	0
683	20240319	095500	77006350	5000	5000	5000	5000	0
684	20240319	095400	77006350	5000	5000	5000	5000	5
685	20240319	095300	76981350	5000	5000	5000	5000	0
686	20240319	095200	76981350	5000	5000	5000	5000	0
687	20240319	095100	76981350	5000	5000	5000	5000	44
688	20240319	095000	76761350	5000	4995	5000	4995	506
689	20240319	094900	74231380	4995	4995	4995	4995	0
690	20240319	094800	74231380	4995	4995	4995	4995	5
691	20240319	094700	74206405	4995	4995	4995	4995	0
692	20240319	094600	74206405	4995	4995	4995	4995	380
693	20240319	094500	72308305	5000	5000	5000	5000	0
694	20240319	094400	72308305	5000	5000	5000	5000	0
695	20240319	094300	72308305	5000	4995	5000	4995	91
696	20240319	094200	71853755	4995	4995	4995	4995	178
697	20240319	094100	70964645	4995	4995	4995	4995	0
698	20240319	094000	70964645	4995	5000	5000	4995	310
699	20240319	093900	69416190	5000	5000	5000	5000	1
700	20240319	093800	69411190	5000	5000	5000	5000	0
701	20240319	093700	69411190	5000	5000	5000	5000	1
702	20240319	093600	69406190	5000	5000	5000	5000	0
703	20240319	093500	69406190	5000	5000	5000	5000	0
704	20240319	093400	69406190	5000	5000	5000	5000	500
705	20240319	093300	66906190	4995	4995	4995	4995	180
706	20240319	093200	66007090	4995	4995	4995	4995	188
707	20240319	093100	65068030	5000	5000	5000	5000	0
708	20240319	093000	65068030	5000	5000	5000	5000	1
709	20240319	092900	65063030	4990	4990	4990	4990	1
710	20240319	092800	65058040	4990	4990	4990	4990	300
711	20240319	092700	63561040	4990	4990	4990	4990	0
712	20240319	092600	63561040	4990	4990	4990	4990	530
713	20240319	092500	60916340	4990	4990	4990	4990	0
714	20240319	092400	60916340	4990	4990	4990	4990	0
715	20240319	092300	60916340	4990	5000	5000	4990	405
716	20240319	092200	58891840	5000	5000	5000	5000	10
717	20240319	092100	58841840	4990	4990	4990	4990	150
718	20240319	092000	58093340	4990	4990	4990	4990	0
719	20240319	091900	58093340	4990	4990	4990	4990	50
720	20240319	091800	57843840	4990	4990	4990	4990	50
721	20240319	091700	57594340	4990	4990	4990	4990	0
722	20240319	091600	57594340	4990	4990	4990	4985	753
723	20240319	091500	53840600	4985	4985	4985	4985	0
724	20240319	091400	53840600	4985	4985	4985	4985	0
725	20240319	091300	53840600	4985	4985	4985	4985	0
726	20240319	091200	53840600	4985	4995	4995	4985	1382
727	20240319	091100	46944500	4995	5000	5000	4995	521
728	20240319	091000	44339600	5000	5000	5000	5000	0
729	20240319	090900	44339600	5000	5000	5000	5000	10
730	20240319	090800	44289600	5000	5000	5000	5000	897
731	20240319	090700	39804600	4990	5010	5010	4990	7500
732	20240319	090600	2362695	5010	5010	5010	5010	4
733	20240319	090500	2342655	4995	4995	4995	4995	0
734	20240319	090400	2342655	4995	4995	4995	4995	0
735	20240319	090300	2342655	4995	4995	4995	4995	0
736	20240319	090200	2342655	4995	4995	4995	4995	0
737	20240319	090100	2342655	4995	4995	4995	4995	0
738	20240319	090000	2342655	4995	4995	4995	4995	469